[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATMU":3,"homepage-market-summary":35,"stock-historical-ATMU":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ATMU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Atmus Filtration Technologies Inc.","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Atmus Filtration Technologies Inc manufactures filtration products for on-highway commercial vehicles and off-highway agriculture, construction, mining, and power generation vehicles and equipment. The company designs and manufactures Developed filtration products, principally under the Fleetguard brand, that enable lower emissions and provide asset protection. It designs, manufactures, and sells filters, coolants, and chemical products. The company offers products including air filtration, coolants and chemicals, crankcase ventilation, fuel filtration, fuel cells, lube filtration, and others.","4,500","Nashville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5252,0.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},45.7,45.62,46.175,45.07,44.59,1.11,2.49,852114.862352,14189,45.7416,66.5,42.6,862463.2243991076,13,841,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},32.26,822932,300370169.324176,37.86,"2025-04-22",[187,188,198,209,220,231,241,252,263,274,284,295,305,316,325,334,343,352,362,373,381,392,403,413,424,435,446,456,467,476,487,497,507,518,528,539,548,558,567,577,588,598,609,620,630,639,648,659,669,679,689,699,709,718,729,736,744,753,761,769,778,787,796,802,811,820,827,833,842,850,858,865,874,881,888,896,902,910,918,927,934,941,949,956,963,968,977,983,992,1000,1007,1014,1022,1031,1038,1046,1054,1061,1069,1075,1081,1088,1097,1105,1113,1118,1124,1132,1140,1148,1156,1162,1171,1177,1186,1195,1203,1212,1221,1229,1236,1244,1252,1259,1267,1274,1282,1289,1297,1306,1314,1323,1330,1339,1346,1355,1364,1372,1380,1389,1395,1403,1411,1420,1425,1433,1440,1448,1456,1464,1473,1480,1489,1496,1503,1512,1518,1525,1532,1541,1549,1557,1565,1573,1578,1586,1593,1602,1610,1618,1625,1633,1639,1647,1653,1659,1667,1676,1683,1691,1699,1705,1710,1719,1725,1732,1741,1748,1754,1762,1768,1773,1779,1785,1793,1801,1807,1812,1819,1824,1830,1837,1843,1849,1857,1862,1868,1877,1882,1890,1896,1903,1908,1915,1921,1927,1935,1941,1948,1954,1962,1969,1977,1983,1988,1995,2002,2010,2018,2023,2030,2036,2043,2050,2058,2064,2071,2078,2085,2092,2097,2102,2107,2112,2118,2125,2132,2138,2142,2146,2152,2159,2165,2171,2178,2185,2190,2197,2205,2211,2217,2221,2226,2233,2238,2242,2248,2254,2259,2267,2271,2277,2284,2289,2294,2299,2302,2306,2313,2318,2326,2332,2341,2347,2354,2362,2367,2373,2382,2390,2397,2404,2412,2419,2425,2434,2442,2449,2454,2461,2467,2474,2480,2488,2493,2501,2507,2514,2520,2527,2533,2540,2546,2554,2561,2566,2570,2578,2585,2592,2599,2606,2613,2620,2626,2632,2640,2647,2653,2659,2665,2671,2678,2684,2691,2696,2703,2710,2716,2722,2728,2734,2740,2748,2753,2758,2764,2770,2776,2780,2786,2793,2798,2804,2810,2816,2822,2827,2835,2842,2849,2858,2864,2873,2879],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",43.3,45.3475,43.01,1.17,2.69,793525.944158,12780,44.5128,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",44.11,44.1541,43.25,43.42,-0.52,-1.18,810832.279068,10863,43.4994,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",44.14,44.6,43.7101,43.94,-0.1,-0.23,1100577.094328,11734,44.0645,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",44.37,44.72,43.69,44.04,-0.67,-1.5,676147.915733,11545,44.1446,{"date":232,"open":233,"high":234,"low":212,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",44.93,45.29,44.71,-0.08,-0.18,459172.256599,10976,44.8223,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",44.46,45.13,43.91,44.79,-0.15,-0.33,517455.78158,10156,44.6932,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",45,45.42,44.5306,44.94,-0.46,-1.01,511299.468236,9992,45.0118,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",44.97,45.505,44.51,45.4,0.81,1.82,629908.379153,11088,45.1631,{"date":275,"open":276,"high":277,"low":278,"close":24,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",44.44,45.675,43.79,0.7,1.59,529572.172032,10587,44.7202,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",44.15,44.41,43.65,43.89,-0.32,-0.72,3504084.946006,14392,43.9088,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",45.48,44,44.21,-0.06,-0.14,497272.974417,10645,44.2884,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",44.87,45.325,43.74,44.27,-0.04,-0.09,699157.852217,13179,44.5338,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":300,"percent_change":301,"volume":322,"transactions":323,"vwap":324},"2026-09-15",44.54,44.66,43.87,44.31,750376.89301,12041,44.298,{"date":326,"open":222,"high":327,"low":328,"close":222,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",45.19,43.39,-1.04,-2.29,569876.444166,12782,44.5695,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",46.3,45.11,45.41,0,533174.735743,11175,45.4464,{"date":344,"open":345,"high":346,"low":347,"close":338,"change":259,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",45.84,46.16,45.28,-2.18,359043.829589,8450,45.537,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":259,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",47.13,47.375,46.11,46.42,-2.13,529285.390495,9622,46.4069,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",48.49,48.78,47.42,47.43,-0.91,-1.88,615606.269017,12870,47.8038,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":58,"percent_change":94,"volume":378,"transactions":379,"vwap":380},"2026-09-04",47.44,48.87,48.34,702888.23555,13754,48.3824,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",47.83,48.38,46.245,47.85,0.56,1.18,704362.189718,12114,47.8159,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",46.23,47.485,45.87,47.29,1.09,2.36,627656.335297,11954,47.143,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":348,"volume":410,"transactions":411,"vwap":412},"2026-09-01",46.68,47.98,45.98,46.2,-1.03,641439.66645,10925,46.3485,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",47.3,47.49,46.58,47.23,-0.5,-1.05,638045.350716,10590,47.1091,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",49.2,49.285,47.04,47.73,-1.09,-2.23,554762.797894,9544,47.8454,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",48.96,49.07,48.13,48.82,-0.66,-1.33,478716.605192,7972,48.8164,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":290,"volume":453,"transactions":454,"vwap":455},"2026-08-26",50.04,50.51,48.73,49.48,-0.16,550898.582537,10681,49.2641,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",48.92,49.65,47.86,49.64,1.51,3.14,418678.307758,9198,49.1141,{"date":468,"open":469,"high":469,"low":470,"close":439,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",50.17,48.11,-1.67,-3.35,272873.054656,7778,48.4685,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",49.9,50.3099,49.11,49.8,0.43,0.87,516547.356054,10308,49.6637,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":482,"volume":494,"transactions":495,"vwap":496},"2026-08-20",48.57,49.55,48.305,49.37,0.21,436588.846566,17868,49.1899,{"date":498,"open":499,"high":500,"low":438,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",50.29,52.33,49.16,-0.73,-1.46,562495.089677,17409,49.5872,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",50.82,51.98,49.75,49.89,-1.24,-2.43,722578.800328,13576,50.0927,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":17,"volume":525,"transactions":526,"vwap":527},"2026-08-17",50.61,51.665,50.56,51.13,0.12,530434.912153,12284,51.1966,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",49.82,51.1,49.595,51.01,1.22,2.45,774990.985537,11014,50.4357,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":117,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",50.24,48.94,49.79,-0.02,994212.562661,14173,49.7439,{"date":549,"open":550,"high":551,"low":552,"close":481,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",50.21,50.885,49.36,0.34,0.69,697220.856222,11832,49.7683,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":452,"percent_change":290,"volume":564,"transactions":565,"vwap":566},"2026-08-11",50.03,50.34,49.45,49.46,1237695.341947,20846,49.886,{"date":568,"open":531,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",52.1,49.49,49.62,-1.55,-3.03,1163776.716335,15495,50.112,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",52.67,54.765,51.08,51.17,-3.34,-6.13,961175.423838,16789,52.6894,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":142,"volume":595,"transactions":596,"vwap":597},"2026-08-06",54.69,55.755,53.67,54.51,0.36,633921.176234,15989,54.7714,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",55.33,55.75,53.45,54.15,-0.97,-1.76,997100.321189,15478,54.1715,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",54.54,55.44,53.61,55.12,1.24,2.3,523401.568511,11052,55.0043,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",51.5,54.09,53.88,2.25,4.36,503734.129904,12383,53.6409,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":339,"percent_change":339,"volume":636,"transactions":637,"vwap":638},"2026-07-31",52.16,52.5,51.18,51.63,450042.469928,10532,51.8266,{"date":640,"open":641,"high":642,"low":643,"close":635,"change":388,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",51.56,52.13,50.78,2.34,448361.978267,10912,51.5535,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",53.72,54.235,50.2,50.45,-4.08,-7.48,612292.645909,13966,50.976,{"date":660,"open":623,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",54.82,53.29,54.53,0.31,0.57,486234.244356,10933,54.3767,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":142,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",53.84,54.76,52.68,54.22,1.23,650812.781311,10382,53.749,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":72,"volume":686,"transactions":687,"vwap":688},"2026-07-24",53.32,54.0755,52.63,53.56,0.48,526792.205267,8860,53.5541,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",52.18,53.555,53.08,0.55,1.05,431585.993186,9342,53.0772,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",51.19,52.6,52.53,1.39,2.72,355477.906745,9310,52.3687,{"date":710,"open":711,"high":712,"low":713,"close":711,"change":714,"percent_change":675,"volume":715,"transactions":716,"vwap":717},"2026-07-21",51.14,51.86,50.37,0.62,393016.525523,7997,51.2088,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",51.73,52.065,50.48,50.52,-0.84,-1.64,829571.872861,13987,50.8983,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":430,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-17",50.99,52.635,51.36,-2.08,652800,{"date":737,"open":738,"high":739,"low":561,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",50.8,52.69,52.45,0.93,1.81,581500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",51.92,51.97,51.09,51.52,-0.55,-1.06,648600,{"date":754,"open":755,"high":756,"low":731,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",52.12,52.49,52.07,0.82,1.6,523300,{"date":762,"open":763,"high":764,"low":652,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",50.69,51.55,51.25,0.58,1.14,672700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",50.049999,51.67,49.96,50.67,0.64,1.28,758700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",50.23,50.88,49.17,50.029999,0.51,1.03,504000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",50.09,50.265,48.71,49.52,-1.3,-2.56,607100,{"date":797,"open":798,"high":798,"low":799,"close":509,"change":205,"percent_change":800,"volume":801,"transactions":9,"vwap":509},"2026-07-07",52.3,50.225,-2.27,500800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",49.7,52.040001,49.465,52,2.29,4.61,549800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",49.95,50.22,48.735,49.71,0.07,0.14,522200,{"date":821,"open":822,"high":823,"low":461,"close":461,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":461},"2026-07-01",50.84,51.165,-1.35,-2.65,634300,{"date":828,"open":829,"high":830,"low":831,"close":731,"change":117,"percent_change":544,"volume":832,"transactions":9,"vwap":731},"2026-06-30",51.47,52.15,50.66,813900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",52.95,53.69,50.57,51,-2.87,-5.33,1248400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":750,"volume":849,"transactions":9,"vwap":847},"2026-06-26",53.63,54,52.66,53.87,-0.3,2838300,{"date":851,"open":852,"high":853,"low":643,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",51.16,54.26,54.17,3.48,6.87,737500,{"date":859,"open":860,"high":861,"low":816,"close":763,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":763},"2026-06-24",49.93,51.605,0.54,1.08,944300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",51.029999,51.28,50.11,50.15,-1.97,-3.78,481600,{"date":875,"open":876,"high":877,"low":878,"close":755,"change":879,"percent_change":775,"volume":880,"transactions":9,"vwap":755},"2026-06-22",52.2,52.77,51.34,0.33,502700,{"date":882,"open":883,"high":884,"low":868,"close":885,"change":886,"percent_change":742,"volume":887,"transactions":9,"vwap":885},"2026-06-18",51.48,52.32,51.79,0.92,2138200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":572,"volume":895,"transactions":9,"vwap":893},"2026-06-17",51.76,53.049999,50.662,50.87,-0.8,852000,{"date":897,"open":831,"high":876,"low":898,"close":772,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":772},"2026-06-16",49.817,1.65,3.3,653300,{"date":903,"open":904,"high":720,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",51.11,49.98,50.02,0.22,0.44,865600,{"date":911,"open":912,"high":913,"low":914,"close":481,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":481},"2026-06-12",48.74,50.25,48.16,1.62,3.36,1660600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",48.37,49.15,47.35,48.18,0.72,1.52,949700,{"date":928,"open":923,"high":921,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",46.99,47.46,-0.92,-1.9,829900,{"date":935,"open":936,"high":489,"low":937,"close":384,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":384},"2026-06-09",46.84,46.35,2.23,4.83,972600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":17,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-08",46.24,46.805,45.86,46.15,0.52,478600,{"date":950,"open":951,"high":930,"low":952,"close":953,"change":793,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-05",47.02,45.63,45.91,-2.75,566000,{"date":957,"open":958,"high":959,"low":951,"close":960,"change":452,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-04",47.87,47.97,47.21,-0.34,710200,{"date":964,"open":965,"high":930,"low":965,"close":966,"change":524,"percent_change":127,"volume":967,"transactions":9,"vwap":966},"2026-06-03",46.41,47.37,819800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-02",45.8,47.31,45.39,47.25,1.55,3.39,961000,{"date":978,"open":945,"high":979,"low":980,"close":20,"change":78,"percent_change":981,"volume":982,"transactions":9,"vwap":20},"2026-06-01",46.18,44.13,-2.31,1058400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-29",47.84,48,46.7,46.78,-1,-2.09,1021600,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-28",48.88,47.59,47.78,-1.56,-3.16,901900,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":894,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-27",50.47,49.32,49.34,-1.6,689800,{"date":1008,"open":1009,"high":870,"low":440,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-26",49,50.14,1.31,2.68,642100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":132,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-22",48.6,49.275,48.060001,48.83,0.83,422900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-21",48.84,49.080002,47.11,48.43,-0.54,-1.1,912000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":714,"percent_change":776,"volume":1037,"transactions":9,"vwap":1036},"2026-05-20",48.79,49.43,48.040001,48.97,1121000,{"date":1039,"open":563,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-19",49.835,48.19,48.35,-1.98,-3.93,903800,{"date":1047,"open":1048,"high":1049,"low":499,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-18",51.64,52.4,50.33,-1.31,-2.54,1016800,{"date":1055,"open":1056,"high":1057,"low":883,"close":1048,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1048},"2026-05-15",52.98,53.327,-2.34,-4.33,656900,{"date":1062,"open":590,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-14",55.105,53.741,53.98,-0.17,-0.31,729200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":603,"change":824,"percent_change":514,"volume":1074,"transactions":9,"vwap":603},"2026-05-13",55.5,55.83,53.57,1167700,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1071,"change":1029,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1071},"2026-05-12",56.39,54.665,-1.94,788200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":107,"percent_change":270,"volume":1087,"transactions":9,"vwap":1086},"2026-05-11",55.71,57.09,55.235,56.6,1351800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-08",54.98,55.99,54.8,55.59,0.75,1.37,1153600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":398,"volume":1104,"transactions":9,"vwap":1102},"2026-05-07",54.37,55.35,53.59,54.84,0.59,1243800,{"date":1106,"open":600,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-06",56.45,54.02,54.25,0.8,1.5,1519200,{"date":1114,"open":764,"high":1065,"low":868,"close":602,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":602},"2026-05-05",2.77,5.47,1764900,{"date":1119,"open":798,"high":702,"low":1120,"close":1121,"change":871,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-04",49.91,50.68,-3.74,1846700,{"date":1125,"open":1108,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-01",56.74,50,52.65,-10.75,-16.96,4154700,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-30",60.53,64.055,63.4,2.91,4.81,1513200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":724,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-29",61.96,61.99,60.39,60.49,-1.37,752200,{"date":1149,"open":1150,"high":1151,"low":1144,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-28",62.49,62.6,61.33,-1.27,-2.03,628200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1151,"change":594,"percent_change":766,"volume":1161,"transactions":9,"vwap":1151},"2026-04-27",62.32,63.68,61.54,523100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-24",60.88,62.3,60.56,62.24,0.91,1.48,560000,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1152,"change":462,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1152},"2026-04-23",60.26,61.74,2.52,763300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-22",61.2,61.378,59.54,59.82,-1.02,-1.68,2233000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-21",63.12,63.66,60.27,60.84,-2.19,-3.47,994700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":750,"volume":1202,"transactions":9,"vwap":1200},"2026-04-20",63.080002,63.383,62.605,63.029999,-0.35,764800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-17",61.76,63.78,61.605,63.38,2.32,3.8,579000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-16",61.92,62.685,60.535,61.060001,-1.13,-1.82,1107200,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-15",63.73,61.12,62.19,-1.79,-2.8,1137600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":694,"percent_change":483,"volume":1235,"transactions":9,"vwap":1234},"2026-04-14",63.5,64.34,62.099998,63.98,1354800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":594,"volume":1243,"transactions":9,"vwap":1241},"2026-04-13",62.85,63.74,62.54,63.43,0.23,1324400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1067,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-10",63.36,64.019997,62.945,63.2,-0.49,860900,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":152,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-09",62.46,63.91,63.51,0.6,1410700,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-08",62.37,64.24,63.13,2.75,4.55,14142100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":17,"percent_change":132,"volume":1273,"transactions":9,"vwap":1272},"2026-04-07",59.8,60.985,58.63,60.38,1942800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1175,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-06",59.53,60.48,59,60.14,4.37,2597000,{"date":1283,"open":1086,"high":1284,"low":1285,"close":1286,"change":419,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-02",58.98,55.945,57.62,-0.86,757100,{"date":1290,"open":1291,"high":1292,"low":1126,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-01",56.79,58.46,58.12,1.35,2.38,659100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-31",55.89,57.605,55.07,56.77,1.95,3.56,743900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":661,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":661},"2026-03-30",56.21,57.94,54.3,-3.25,-5.6,803900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-27",58.47,59.040001,57.66,58.07,-1.12,-1.89,662900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":824,"percent_change":431,"volume":1329,"transactions":9,"vwap":1328},"2026-03-26",59.97,60.63,59.11,59.19,754300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-25",60.15,60.73,59.63,60.54,1.26,2.13,784700,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":534,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-24",57.080002,59.73,59.28,2.1,694000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-23",57.45,58.66,56.83,58.060001,2.33,4.18,805500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-20",56.66,57.040001,55.080002,55.73,-0.77,-1.36,1480700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":961,"volume":1371,"transactions":9,"vwap":1369},"2026-03-19",55.85,56.775,55.305,56.5,-0.19,462500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":817,"volume":1379,"transactions":9,"vwap":1377},"2026-03-18",57,57.59,56.47,56.69,0.04,594300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-17",57.86,58.11,56.23,56.65,-0.61,-1.07,694800,{"date":1390,"open":1391,"high":1375,"low":1392,"close":1393,"change":554,"percent_change":534,"volume":1394,"transactions":9,"vwap":1393},"2026-03-16",57.2,56.715,57.26,768400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":291,"volume":1402,"transactions":9,"vwap":1400},"2026-03-13",57.18,58.39,55.78,56.57,-0.41,612800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1320,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-12",57.19,58.15,56.07,56.98,-1.93,615500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-11",57.99,58.5,57.22,58.099998,-0.36,-0.62,661400,{"date":1421,"open":1416,"high":1422,"low":1423,"close":1292,"change":127,"percent_change":482,"volume":1424,"transactions":9,"vwap":1292},"2026-03-10",60.060001,57.545,1066700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1361,"volume":1432,"transactions":9,"vwap":1430},"2026-03-09",57.42,58.285,55.745,58.21,-0.45,766000,{"date":1434,"open":1272,"high":1435,"low":1436,"close":1349,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1349},"2026-03-06",60.68,57.83,-3.18,-5.14,1232000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1321,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-05",63.21,63.67,60.78,61.84,-2.97,755000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1223,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1223},"2026-03-04",63.34,64.135,62.5,0.88,1.4,884700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1238,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1238},"2026-03-03",63.44,63.85,62.060001,-2.72,-4.15,804800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-02",63.99,65.64,63.3,65.57,1.04,1.61,717300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":152,"percent_change":1103,"volume":1479,"transactions":9,"vwap":1478},"2026-02-27",63.54,65.84,63.18,64.53,946900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-26",64.81,65.19,63.9,64.15,-0.51,-0.79,681000,{"date":1490,"open":1491,"high":30,"low":1492,"close":1493,"change":1431,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-25",65.5,64.18,64.66,-0.69,553100,{"date":1497,"open":1484,"high":1498,"low":1499,"close":1500,"change":925,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-24",65.235,63.61,65.11,2.39,1587700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-23",64.37,64.57,63.040001,63.59,-1.11,-1.72,928600,{"date":1513,"open":1514,"high":1515,"low":1466,"close":1516,"change":1201,"percent_change":1028,"volume":1517,"transactions":9,"vwap":1516},"2026-02-20",64.84,65.35,64.7,1034100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":269,"percent_change":1336,"volume":1524,"transactions":9,"vwap":1523},"2026-02-19",64.010002,65.07,64,65.050003,573300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1262,"change":1530,"percent_change":1242,"volume":1531,"transactions":9,"vwap":1262},"2026-02-18",64.25,65.54,63.71,0.15,1036800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-17",64.85,65.2,63.405,64.089996,-0.03,-0.05,1621300,{"date":1542,"open":1159,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-13",66,63.09,64.12,2,3.22,2863100,{"date":1550,"open":1529,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-12",64.51,61.24,62.12,-0.88,-1.4,1611000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1453,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-11",62.89,64.059998,59.47,63,1.42,598100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1553,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1553},"2026-02-10",62.080002,62.863,61.27,0.02,0.03,1252000,{"date":1574,"open":1575,"high":1576,"low":1224,"close":1233,"change":775,"percent_change":1470,"volume":1577,"transactions":9,"vwap":1233},"2026-02-09",61.43,62.61,1178600,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-06",60.97,62.62,61.46,0.89,1.47,827100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1418,"percent_change":259,"volume":1592,"transactions":9,"vwap":1591},"2026-02-05",60.58,61.17,59.83,60.57,720900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-04",61.099998,62.07,60.67,61.19,0.37,0.61,830700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1571,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-03",60.45,62.295,60.28,60.82,0.05,701200,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-02",57.52,60.85,60.79,2.82,4.86,752600,{"date":1619,"open":1358,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1570,"volume":1624,"transactions":9,"vwap":1622},"2026-01-30",58.02,56.89,57.97,0.01,648800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":534,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-29",57.48,58.0099983,56.73,57.96,2.15,479600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1126,"change":1623,"percent_change":1570,"volume":1638,"transactions":9,"vwap":1126},"2026-01-28",56.51,57.565,56.365,703700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1629,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1629},"2026-01-27",57.24,57.8,56.415,-0.57,-0.99,398200,{"date":1648,"open":1629,"high":1286,"low":1649,"close":1650,"change":1094,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-26",56.569,57.3,1.33,609000,{"date":1654,"open":1655,"high":1656,"low":1399,"close":1657,"change":430,"percent_change":1321,"volume":1658,"transactions":9,"vwap":1657},"2026-01-23",57.55,57.89,56.55,272800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":58,"volume":1666,"transactions":9,"vwap":1664},"2026-01-22",57.78,58.18,57.049999,57.64,0.28,280200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-21",56.0099983,57.47,55.81,57.36,1.85,3.33,720700,{"date":1677,"open":1083,"high":1377,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-20",55.29,55.51,-1.17,-2.06,470900,{"date":1684,"open":1374,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-16",57.85,56.34,56.68,-0.53,-0.93,491000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1471,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-15",56.09,57.23,55.925,57.21,2.9,541900,{"date":1700,"open":1367,"high":1367,"low":1701,"close":1702,"change":112,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-14",54.915,55.6,0.11,556300,{"date":1706,"open":1678,"high":1707,"low":614,"close":1708,"change":132,"percent_change":43,"volume":1709,"transactions":9,"vwap":1708},"2026-01-13",55.785,55.54,311900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-12",54.6,55.775,54.405,55.14,0.39,0.71,346100,{"date":1720,"open":1721,"high":1722,"low":671,"close":1723,"change":58,"percent_change":72,"volume":1724,"transactions":9,"vwap":1723},"2026-01-09",54.5,55.040001,54.75,459800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":853,"change":1111,"percent_change":1730,"volume":1731,"transactions":9,"vwap":853},"2026-01-08",53.23,54.385,52.81,2.84,616100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-07",54.029999,55.13,52.58,52.76,-1.43,-2.64,368800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":65,"percent_change":625,"volume":1747,"transactions":9,"vwap":1746},"2026-01-06",52.54,54.49,52.535,54.19,480500,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1103,"percent_change":122,"volume":1753,"transactions":9,"vwap":1752},"2026-01-05",52.099998,53.625,53,348200,{"date":1755,"open":1756,"high":1757,"low":746,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-02",52.29,52.575,52.41,0.5,0.96,601800,{"date":1763,"open":1764,"high":1764,"low":890,"close":1765,"change":1766,"percent_change":894,"volume":1767,"transactions":9,"vwap":1765},"2025-12-31",52.37,51.91,-0.42,309700,{"date":1769,"open":1770,"high":1771,"low":510,"close":500,"change":290,"percent_change":1386,"volume":1772,"transactions":9,"vwap":500},"2025-12-30",52.315,52.75,343900,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1128,"change":1361,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1128},"2025-12-29",53.53,52.415,-1.44,272900,{"date":1780,"open":1781,"high":1782,"low":1737,"close":1783,"change":1623,"percent_change":1570,"volume":1784,"transactions":9,"vwap":1783},"2025-12-26",53.3,53.665,53.42,347300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":848,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-24",53.99,54.645,53.295,53.41,-0.56,207800,{"date":1794,"open":844,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-23",54.225,53.595,53.71,-0.24,-0.44,417000,{"date":1802,"open":1803,"high":1102,"low":1804,"close":1805,"change":152,"percent_change":1717,"volume":1806,"transactions":9,"vwap":1805},"2025-12-22",53.85,53.51,53.95,510400,{"date":1808,"open":1809,"high":1101,"low":1810,"close":1073,"change":665,"percent_change":863,"volume":1811,"transactions":9,"vwap":1073},"2025-12-19",52.96,52.47,2493300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1752,"change":17,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1752},"2025-12-18",53.54,54.29,52.85,0.45,1046500,{"date":1820,"open":673,"high":1821,"low":807,"close":1737,"change":1822,"percent_change":1250,"volume":1823,"transactions":9,"vwap":1737},"2025-12-17",53.15,-0.26,700800,{"date":1825,"open":1826,"high":1827,"low":579,"close":1828,"change":1066,"percent_change":290,"volume":1829,"transactions":9,"vwap":1828},"2025-12-16",53.28,54.099998,53.02,497900,{"date":1831,"open":1790,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":483,"volume":1836,"transactions":9,"vwap":1834},"2025-12-15",53.5,52.74,53.19,0.46,536900,{"date":1838,"open":1781,"high":1839,"low":1840,"close":1841,"change":1644,"percent_change":1387,"volume":1842,"transactions":9,"vwap":1841},"2025-12-12",53.655,52.077999,52.73,675000,{"date":1844,"open":1845,"high":1101,"low":1846,"close":1781,"change":1847,"percent_change":1848,"volume":1155,"transactions":9,"vwap":1781},"2025-12-11",52.59,52.295,0.86,1.64,{"date":1850,"open":1851,"high":702,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-10",50.49,50.38,52.44,2.04,4.05,611000,{"date":1858,"open":1859,"high":1048,"low":561,"close":1860,"change":226,"percent_change":1051,"volume":1861,"transactions":9,"vwap":1860},"2025-12-09",51.33,50.4,406000,{"date":1863,"open":830,"high":739,"low":1864,"close":1865,"change":205,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-08",50.843,51.07,-2.26,891400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-05",52.84,52.93,51.9,52.25,-0.64,-1.21,972200,{"date":1878,"open":1879,"high":684,"low":1872,"close":1880,"change":1538,"percent_change":300,"volume":1881,"transactions":9,"vwap":1880},"2025-12-04",52.7,52.89,669800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":615,"volume":1889,"transactions":9,"vwap":1887},"2025-12-03",52.24,53.39,51.69,52.92,0.65,655700,{"date":1891,"open":701,"high":1892,"low":731,"close":1893,"change":388,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-02",52.495,52.27,2.31,925900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":748,"change":685,"percent_change":1901,"volume":1902,"transactions":9,"vwap":748},"2025-12-01",50.5,51.31,50.3,0.95,673600,{"date":1904,"open":1905,"high":1905,"low":1900,"close":520,"change":1906,"percent_change":724,"volume":1907,"transactions":9,"vwap":520},"2025-11-28",51.51,-0.43,746900,{"date":1909,"open":1910,"high":1886,"low":1034,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-26",49.66,51.040001,3.01,6.27,2725500,{"date":1916,"open":1016,"high":1917,"low":1918,"close":1919,"change":1644,"percent_change":1680,"volume":1920,"transactions":9,"vwap":1919},"2025-11-25",49.3,47.96,48.029999,686900,{"date":1922,"open":1923,"high":1004,"low":1924,"close":1016,"change":137,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1016},"2025-11-24",49.0099983,46.37,1.63,721900,{"date":1928,"open":1929,"high":920,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-21",46.97,46.64,47.82,1.12,2.4,658200,{"date":1936,"open":1937,"high":959,"low":417,"close":987,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":987},"2025-11-20",47.62,-0.22,-0.47,558500,{"date":1942,"open":1943,"high":1944,"low":945,"close":1945,"change":142,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-19",46.19,47.22,46.92,1.43,676800,{"date":1949,"open":297,"high":1950,"low":254,"close":1951,"change":1716,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-18",46.405,46.26,0.85,552000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":396,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":396},"2025-11-17",47.55,47.675,45.77,-1.77,-3.72,691800,{"date":1963,"open":1964,"high":1965,"low":971,"close":1966,"change":420,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-14",47.91,48.54,47.64,-2.16,531300,{"date":1970,"open":511,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-13",50.080002,48.26,48.69,-1.25,-2.5,628100,{"date":1978,"open":771,"high":1979,"low":1980,"close":1981,"change":1539,"percent_change":215,"volume":1982,"transactions":9,"vwap":1981},"2025-11-12",50.71,49.59,49.94,555200,{"date":1984,"open":461,"high":771,"low":921,"close":1985,"change":553,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-11",49.99,0.68,557400,{"date":1989,"open":1990,"high":869,"low":1991,"close":459,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":459},"2025-11-10",48.66,48.063,1.75,3.65,1260200,{"date":1996,"open":1997,"high":1998,"low":375,"close":1999,"change":704,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-07",47.99,51.84,47.9,2.99,1853900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1583,"volume":2009,"transactions":9,"vwap":2007},"2025-11-06",46.27,47.029999,45.9,46.51,0.41,882500,{"date":2011,"open":2012,"high":2013,"low":234,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-05",45.79,46.57,46.099998,0.29,0.63,636400,{"date":2019,"open":268,"high":945,"low":2020,"close":2021,"change":1370,"percent_change":1401,"volume":2022,"transactions":9,"vwap":2021},"2025-11-04",44.52,45.81,537500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":947,"percent_change":767,"volume":2029,"transactions":9,"vwap":2028},"2025-11-03",45.5,46.735,44.88,46,646100,{"date":2031,"open":2032,"high":2033,"low":338,"close":297,"change":1320,"percent_change":2034,"volume":2035,"transactions":9,"vwap":297},"2025-10-31",46.38,46.82,-2.4,814900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":750,"percent_change":1680,"volume":2042,"transactions":9,"vwap":2041},"2025-10-30",47,47.695,46.535,46.6,651000,{"date":2044,"open":2045,"high":958,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-29",45.82,47.15,1.21,2.63,729400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":157,"volume":2057,"transactions":9,"vwap":2055},"2025-10-28",45.49,46.135,44.95,45.94,0.16,709800,{"date":2059,"open":2014,"high":2014,"low":2060,"close":2061,"change":1539,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-27",45.43,45.78,-0.11,270100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":818,"percent_change":664,"volume":2070,"transactions":9,"vwap":2069},"2025-10-24",46.29,46.79,45.509,45.83,262100,{"date":2072,"open":310,"high":2073,"low":310,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-23",45.71,45.69,1.3,2.93,846300,{"date":2079,"open":246,"high":2080,"low":211,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-22",44.98,44.39,-0.29,-0.65,507500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2015,"percent_change":1888,"volume":2091,"transactions":9,"vwap":2090},"2025-10-21",44.38,44.84,44.049999,44.68,887800,{"date":2093,"open":2094,"high":246,"low":2095,"close":2081,"change":1716,"percent_change":1583,"volume":2096,"transactions":9,"vwap":2081},"2025-10-20",44.2,44.09,436100,{"date":2098,"open":211,"high":319,"low":2099,"close":298,"change":2100,"percent_change":1287,"volume":2101,"transactions":9,"vwap":298},"2025-10-17",43.53,-0.38,448600,{"date":2103,"open":2104,"high":2088,"low":2105,"close":2087,"change":544,"percent_change":1539,"volume":2106,"transactions":9,"vwap":2087},"2025-10-16",44.47,43.915,782500,{"date":2108,"open":2109,"high":265,"low":298,"close":2110,"change":818,"percent_change":147,"volume":2111,"transactions":9,"vwap":2110},"2025-10-15",44.83,44.4,680200,{"date":2113,"open":31,"high":318,"low":31,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-14",44.26,1.1,2.55,411600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":152,"percent_change":1583,"volume":2124,"transactions":9,"vwap":2123},"2025-10-13",43.24,43.51,42.74,43.16,325600,{"date":2126,"open":2087,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1193,"volume":2131,"transactions":9,"vwap":2129},"2025-10-10",44.78,42.64,42.78,-1.54,650700,{"date":2133,"open":24,"high":2134,"low":214,"close":2135,"change":1486,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-09",44.768,44.32,-1.14,504900,{"date":2139,"open":299,"high":2140,"low":320,"close":2109,"change":1717,"percent_change":1471,"volume":2141,"transactions":9,"vwap":2109},"2025-10-08",45.175,526500,{"date":2143,"open":286,"high":243,"low":2144,"close":2145,"change":117,"percent_change":544,"volume":1761,"transactions":9,"vwap":2145},"2025-10-07",43.81,44.12,{"date":2147,"open":223,"high":246,"low":2148,"close":980,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":980},"2025-10-06",43.83,-0.37,-0.83,421200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":127,"percent_change":387,"volume":2158,"transactions":9,"vwap":2157},"2025-10-03",44.49,45.029999,44.24,44.5,917800,{"date":2160,"open":24,"high":2161,"low":2162,"close":2163,"change":1798,"percent_change":1028,"volume":2164,"transactions":9,"vwap":2163},"2025-10-02",44.995,44.07,44.25,513000,{"date":2166,"open":2167,"high":2168,"low":200,"close":2154,"change":2169,"percent_change":442,"volume":2170,"transactions":9,"vwap":2154},"2025-10-01",44.56,45.15,-0.6,473300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":301,"percent_change":1067,"volume":2177,"transactions":9,"vwap":2176},"2025-09-30",45.24,45.46,44.705,45.09,394400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":907,"percent_change":58,"volume":2184,"transactions":9,"vwap":2183},"2025-09-29",45.21,45.34,44.785,45.23,402900,{"date":2186,"open":2090,"high":2187,"low":24,"close":2188,"change":1888,"percent_change":1584,"volume":2189,"transactions":9,"vwap":2188},"2025-09-26",45.35,45.0099983,399900,{"date":2191,"open":2192,"high":2193,"low":980,"close":2194,"change":961,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-25",44.67,45.12,44.36,-0.76,600700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":997,"volume":2204,"transactions":9,"vwap":2202},"2025-09-24",45.58,46.0099983,44.635,44.7,-0.71,690500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":338,"change":1386,"percent_change":442,"volume":2210,"transactions":9,"vwap":338},"2025-09-23",46.029999,46.65,45.27,659200,{"date":2212,"open":2073,"high":2213,"low":254,"close":2214,"change":1378,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-22",46.235,46.02,0.09,592400,{"date":2218,"open":2219,"high":2208,"low":2073,"close":407,"change":258,"percent_change":1645,"volume":2220,"transactions":9,"vwap":407},"2025-09-19",46.55,2002200,{"date":2222,"open":943,"high":2223,"low":2200,"close":2224,"change":1600,"percent_change":1651,"volume":2225,"transactions":9,"vwap":2224},"2025-09-18",46.865,46.44,1116800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2069,"change":750,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2069},"2025-09-17",46.61,47.080002,45.672,-1.19,722800,{"date":2234,"open":2235,"high":2236,"low":2069,"close":2032,"change":311,"percent_change":312,"volume":2237,"transactions":9,"vwap":2032},"2025-09-16",46.54,46.91,698800,{"date":2239,"open":2067,"high":2240,"low":2066,"close":357,"change":1608,"percent_change":1703,"volume":2241,"transactions":9,"vwap":357},"2025-09-15",47.099998,771300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":1924,"change":248,"percent_change":2203,"volume":2247,"transactions":9,"vwap":1924},"2025-09-12",46.47,46.88,46.33,592900,{"date":2249,"open":2250,"high":2251,"low":2025,"close":987,"change":65,"percent_change":2252,"volume":2253,"transactions":9,"vwap":987},"2025-09-11",45.59,46.72,2.61,681300,{"date":2255,"open":2060,"high":2256,"low":2173,"close":2257,"change":817,"percent_change":1530,"volume":2258,"transactions":9,"vwap":2257},"2025-09-10",46.07,45.51,962200,{"date":2260,"open":2055,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-09",46.165,45.060001,45.44,-0.75,-1.62,704700,{"date":2268,"open":2066,"high":2269,"low":2012,"close":1943,"change":1703,"percent_change":17,"volume":2270,"transactions":9,"vwap":1943},"2025-09-08",46.525,878800,{"date":2272,"open":2021,"high":2273,"low":2274,"close":2275,"change":1759,"percent_change":2115,"volume":2276,"transactions":9,"vwap":2275},"2025-09-05",46.385,45.3,46.080002,542700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2199,"change":72,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2199},"2025-09-04",44.91,45.61,44.385,2.01,528100,{"date":2285,"open":2286,"high":2187,"low":2287,"close":2090,"change":215,"percent_change":1938,"volume":2288,"transactions":9,"vwap":2090},"2025-09-03",44.58,43.95,918700,{"date":2290,"open":2291,"high":246,"low":2291,"close":2127,"change":2292,"percent_change":766,"volume":2293,"transactions":9,"vwap":2127},"2025-09-02",43.72,0.26,948900,{"date":2295,"open":2167,"high":2127,"low":2296,"close":2020,"change":2297,"percent_change":452,"volume":2298,"transactions":9,"vwap":2020},"2025-08-29",44.16,-0.07,604300,{"date":2300,"open":2109,"high":2109,"low":2163,"close":24,"change":1571,"percent_change":817,"volume":2301,"transactions":9,"vwap":24},"2025-08-28",482600,{"date":2303,"open":2304,"high":2090,"low":2304,"close":2167,"change":947,"percent_change":388,"volume":2305,"transactions":9,"vwap":2167},"2025-08-27",43.82,566100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1066,"percent_change":2100,"volume":2312,"transactions":9,"vwap":2311},"2025-08-26",44.17,44.42,43.895,44.040001,586200,{"date":2314,"open":2315,"high":2081,"low":2316,"close":299,"change":1665,"percent_change":775,"volume":2317,"transactions":9,"vwap":299},"2025-08-25",43.85,43.785,662700,{"date":2319,"open":2320,"high":2321,"low":31,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-08-22",42.76,44.45,43.93,1.67,3.95,791700,{"date":2327,"open":2328,"high":31,"low":2328,"close":2329,"change":1539,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-21",42.17,42.26,-0.12,751100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-20",43.040001,43.29,41.82,42.31,-1.61,-3.67,1219800,{"date":2342,"open":2145,"high":2343,"low":2344,"close":2345,"change":2297,"percent_change":452,"volume":2346,"transactions":9,"vwap":2345},"2025-08-19",44.695,43.585,43.92,634400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":862,"percent_change":615,"volume":2353,"transactions":9,"vwap":2352},"2025-08-18",43.61,44.060001,43.285,43.99,841900,{"date":2355,"open":2356,"high":2181,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-15",45.2,43.35,43.45,-1.73,-3.83,1219900,{"date":2363,"open":2188,"high":2187,"low":223,"close":2364,"change":1906,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-14",45.18,-0.94,1004100,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2280,"change":899,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2280},"2025-08-13",44.48,45.915,3.75,1179000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-12",42.5,43.97,42.22,43.96,1.69,4,1216800,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-11",41.83,42.85,42.27,1.27,3.1,1569300,{"date":2391,"open":2392,"high":2128,"low":2393,"close":2394,"change":399,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-08-08",40,39.19,41,6.11,1812200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1470,"percent_change":1115,"volume":2403,"transactions":9,"vwap":2402},"2025-08-07",38.11,38.67,37.42,38.64,824500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1939,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-06",37.94,38.34,37.34,37.6,-1.23,711600,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":339,"percent_change":339,"volume":2418,"transactions":9,"vwap":2417},"2025-08-05",38.12,38.35,37.22,38.07,858800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2417,"change":766,"percent_change":974,"volume":2424,"transactions":9,"vwap":2417},"2025-08-04",37.78,38.145,37.65,506300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-01",37.9,38.23,37.375,37.49,-1.42,-3.65,717800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2292,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-31",38.46,39.15,38.325,38.91,0.67,614200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":339,"percent_change":339,"volume":2448,"transactions":9,"vwap":2447},"2025-07-30",38.68,38.98,38.36,38.65,540200,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2447,"change":2297,"percent_change":237,"volume":2453,"transactions":9,"vwap":2447},"2025-07-29",39.24,38.525,422400,{"date":2455,"open":2456,"high":2457,"low":2438,"close":2458,"change":2459,"percent_change":908,"volume":2460,"transactions":9,"vwap":2458},"2025-07-28",38.54,39.029999,38.72,0.17,446100,{"date":2462,"open":2463,"high":2402,"low":2464,"close":2465,"change":784,"percent_change":87,"volume":2466,"transactions":9,"vwap":2465},"2025-07-25",38.48,37.97,38.55,760500,{"date":2468,"open":2469,"high":2407,"low":2470,"close":2471,"change":2149,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-24",38.18,37.865,38.040001,-0.96,431000,{"date":2475,"open":2476,"high":2439,"low":2477,"close":2478,"change":2215,"percent_change":1242,"volume":2479,"transactions":9,"vwap":2478},"2025-07-23",38.74,38.15,38.41,471900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1410,"transactions":9,"vwap":2485},"2025-07-22",37.47,38.38,37.385,38.32,0.98,2.62,{"date":2489,"open":2490,"high":2490,"low":2408,"close":2408,"change":961,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2408},"2025-07-21",38.02,-0.9,619000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1571,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-07-18",37.81,37.95,37.12,37.68,0.08,587600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2423,"change":2215,"percent_change":17,"volume":2506,"transactions":9,"vwap":2423},"2025-07-17",37.61,38.099998,37.415,396600,{"date":2508,"open":2509,"high":2421,"low":2510,"close":2511,"change":2512,"percent_change":122,"volume":2513,"transactions":9,"vwap":2511},"2025-07-16",37.17,36.735,37.56,0.42,466300,{"date":2515,"open":2516,"high":2406,"low":2517,"close":2518,"change":2083,"percent_change":1510,"volume":2519,"transactions":9,"vwap":2518},"2025-07-15",37.88,37.13,37.14,464900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":339,"percent_change":339,"volume":2526,"transactions":9,"vwap":2525},"2025-07-14",37.76,38.115,37.55,37.79,572400,{"date":2528,"open":2529,"high":2530,"low":2498,"close":2525,"change":1875,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2525},"2025-07-11",38.87,38.88,-3.1,640700,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":137,"volume":2539,"transactions":9,"vwap":2537},"2025-07-10",38.61,40.25,39,0.3,1375100,{"date":2541,"open":2542,"high":2458,"low":2543,"close":2544,"change":1600,"percent_change":759,"volume":2545,"transactions":9,"vwap":2544},"2025-07-09",38.4,37.785,38.7,744500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1817,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-08",37.63,38.25,37.35,38.09,1.2,838900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":301,"percent_change":2149,"volume":2560,"transactions":9,"vwap":2559},"2025-07-07",37.67,38.19,37.2,37.64,698700,{"date":2562,"open":2563,"high":2469,"low":2564,"close":2421,"change":908,"percent_change":388,"volume":2565,"transactions":9,"vwap":2421},"2025-07-03",37.58,37.41,301300,{"date":2567,"open":2550,"high":2498,"low":2568,"close":2408,"change":1378,"percent_change":1703,"volume":2569,"transactions":9,"vwap":2408},"2025-07-02",37.099998,496000,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1453,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-01",36.36,37.98,36.09,37.3,2.42,938000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1103,"percent_change":899,"volume":2584,"transactions":9,"vwap":2583},"2025-06-30",36.080002,36.63,35.48,36.42,844900,{"date":2586,"open":2509,"high":2509,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-06-27",35.66,35.83,-0.98,-2.66,1857000,{"date":2593,"open":2572,"high":2594,"low":2595,"close":2596,"change":2016,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-26",36.89,36.22,36.81,1.74,445100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2297,"percent_change":1370,"volume":2605,"transactions":9,"vwap":2604},"2025-06-25",36.33,36.49,36.12,36.18,509100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1020,"percent_change":644,"volume":2612,"transactions":9,"vwap":2611},"2025-06-24",35.69,36.57,35.6,36.25,444100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":152,"percent_change":863,"volume":2619,"transactions":9,"vwap":2618},"2025-06-23",34.92,35.46,34.575,35.42,560600,{"date":2621,"open":2616,"high":2622,"low":2623,"close":2624,"change":237,"percent_change":1486,"volume":2625,"transactions":9,"vwap":2624},"2025-06-20",35.7,34.775,35.040001,1731300,{"date":2627,"open":2624,"high":2628,"low":2629,"close":2630,"change":1538,"percent_change":312,"volume":2631,"transactions":9,"vwap":2630},"2025-06-18",35.555,35.029999,35.22,566300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":604,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-06-17",35.81,36.2,35.24,35.25,-2.68,750000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2595,"change":2645,"percent_change":1264,"volume":2646,"transactions":9,"vwap":2595},"2025-06-16",35.71,36.23,35.38,0.97,595000,{"date":2648,"open":2643,"high":2649,"low":2650,"close":2637,"change":430,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2637},"2025-06-13",36.485,35.23,-3,436900,{"date":2654,"open":2574,"high":2655,"low":2656,"close":2657,"change":1539,"percent_change":301,"volume":2658,"transactions":9,"vwap":2657},"2025-06-12",36.56,35.91,36.34,346200,{"date":2660,"open":2661,"high":2509,"low":2662,"close":2662,"change":2663,"percent_change":750,"volume":2664,"transactions":9,"vwap":2662},"2025-06-11",36.8,36.39,-0.2,671100,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":1623,"percent_change":1571,"volume":2670,"transactions":9,"vwap":2669},"2025-06-10",36.84,36.295,36.59,562700,{"date":2672,"open":2673,"high":2674,"low":2583,"close":2675,"change":2676,"percent_change":694,"volume":2677,"transactions":9,"vwap":2675},"2025-06-09",36.47,36.945,36.58,0.2,432500,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":594,"percent_change":51,"volume":2683,"transactions":9,"vwap":2682},"2025-06-06",36.75,36.14,36.38,361000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2663,"percent_change":750,"volume":2690,"transactions":9,"vwap":2689},"2025-06-05",36.099998,36.255,35.625,36.02,686800,{"date":2692,"open":2693,"high":2694,"low":2604,"close":2595,"change":2100,"percent_change":329,"volume":2695,"transactions":9,"vwap":2595},"2025-06-04",36.88,37.0099983,384300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":132,"percent_change":2115,"volume":2702,"transactions":9,"vwap":2701},"2025-06-03",36.27,36.9,35.94,36.6,549600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2635,"change":2708,"percent_change":1759,"volume":2709,"transactions":9,"vwap":2635},"2025-06-02",35.97,36.46,35.515,0.18,1542100,{"date":2711,"open":2686,"high":2712,"low":2713,"close":2689,"change":312,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2689},"2025-05-30",36.24,35.68,-0.25,571600,{"date":2717,"open":2661,"high":2661,"low":2718,"close":2719,"change":2720,"percent_change":1361,"volume":2721,"transactions":9,"vwap":2719},"2025-05-29",36.060001,36.11,-0.28,414700,{"date":2723,"open":2724,"high":2725,"low":2712,"close":2662,"change":1939,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2662},"2025-05-28",36.97,37.24,-1.28,906300,{"date":2729,"open":2675,"high":2730,"low":2731,"close":2732,"change":147,"percent_change":1453,"volume":2733,"transactions":9,"vwap":2732},"2025-05-27",37.305,36.565,36.86,497100,{"date":2735,"open":2736,"high":2737,"low":2736,"close":2738,"change":2330,"percent_change":248,"volume":2739,"transactions":9,"vwap":2738},"2025-05-23",36.07,36.745,36.54,2283700,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":420,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-22",37.48,37.57,36.64,36.66,-2.78,483500,{"date":2749,"open":184,"high":2750,"low":2498,"close":2751,"change":750,"percent_change":1777,"volume":2752,"transactions":9,"vwap":2751},"2025-05-21",38.73,37.71,977200,{"date":2754,"open":2755,"high":2436,"low":2755,"close":2756,"change":300,"percent_change":452,"volume":2757,"transactions":9,"vwap":2756},"2025-05-20",38.049999,38.26,710400,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2485,"change":2056,"percent_change":2512,"volume":2763,"transactions":9,"vwap":2485},"2025-05-19",37.73,38.575,37.685,450500,{"date":2765,"open":2436,"high":2766,"low":2464,"close":2767,"change":2768,"percent_change":259,"volume":2769,"transactions":9,"vwap":2767},"2025-05-16",38.81,38.16,-0.39,710100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2465,"change":2459,"percent_change":908,"volume":2775,"transactions":9,"vwap":2465},"2025-05-15",38.37,38.75,38,490500,{"date":2777,"open":2444,"high":2778,"low":2446,"close":2483,"change":1799,"percent_change":1218,"volume":2779,"transactions":9,"vwap":2483},"2025-05-14",39.16,563600,{"date":2781,"open":2549,"high":2778,"low":2782,"close":2783,"change":2440,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-13",38.17,38.82,1.76,557100,{"date":2787,"open":2755,"high":2788,"low":2789,"close":2477,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2477},"2025-05-12",38.51,37.645,1.88,5.18,835900,{"date":2794,"open":2795,"high":2699,"low":2796,"close":2698,"change":247,"percent_change":1401,"volume":2797,"transactions":9,"vwap":2698},"2025-05-09",36.48,35.93,881500,{"date":2799,"open":2800,"high":2801,"low":2610,"close":2583,"change":2802,"percent_change":399,"volume":2803,"transactions":9,"vwap":2583},"2025-05-08",36.0099983,36.94,0.84,620600,{"date":2805,"open":2806,"high":2681,"low":2807,"close":2808,"change":311,"percent_change":2062,"volume":2809,"transactions":9,"vwap":2808},"2025-05-07",35.79,35.285,35.58,475400,{"date":2811,"open":2718,"high":2812,"low":2610,"close":2813,"change":2814,"percent_change":1409,"volume":2815,"transactions":9,"vwap":2813},"2025-05-06",36.685,35.62,-0.7,505400,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2820,"change":907,"percent_change":1600,"volume":2821,"transactions":9,"vwap":2820},"2025-05-05",35.64,37.02,36.32,539600,{"date":2823,"open":2824,"high":2774,"low":2825,"close":2686,"change":2802,"percent_change":1295,"volume":2826,"transactions":9,"vwap":2686},"2025-05-02",36.41,36.040001,639000,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":1103,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-01",34.9,35.92,33.93,35.26,1.7,1345400,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":17,"percent_change":279,"volume":2841,"transactions":9,"vwap":2840},"2025-04-30",34.29,34.72,33.58,34.67,655600,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2062,"percent_change":290,"volume":2848,"transactions":9,"vwap":2847},"2025-04-29",34.36,34.762,34.055,34.43,717600,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-04-28",34.14,34.63,33.86,34.54,0.27,0.79,497000,{"date":2859,"open":2860,"high":2854,"low":2861,"close":2862,"change":215,"percent_change":2082,"volume":2863,"transactions":9,"vwap":2862},"2025-04-25",34.4,33.825,34.27,415300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-04-24",33.49,34.415,33.38,34.37,1.07,3.21,710300,{"date":2874,"open":2847,"high":2875,"low":2876,"close":2877,"change":1530,"percent_change":1817,"volume":2878,"transactions":9,"vwap":2877},"2025-04-23",35.07,33.14,33.3,832000,{"date":185,"open":2880,"high":2881,"low":181,"close":2882,"change":2883,"percent_change":2538,"volume":2884,"transactions":9,"vwap":2882},33.049999,33.66,33.15,0.1,1329000]